Singapore markets close in 55 minutes

Cabana Target Leading Sector Aggressive ETF (CLSA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.27+0.30 (+1.57%)
At close: 03:55PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202319.0419.2719.0419.2719.2716,500
30 Nov 202318.9318.9818.9118.9818.987,400
29 Nov 202318.9718.9718.9318.9318.932,400
28 Nov 202318.8218.8318.7918.8318.8310,400
27 Nov 202318.7318.8118.7118.7918.796,400
24 Nov 202318.7718.7718.7518.7518.75700
22 Nov 202318.7018.7318.7018.7318.734,400
21 Nov 202318.6818.6818.6618.6818.6837,600
20 Nov 202318.6218.6718.4318.6618.6615,700
17 Nov 202318.5818.6018.5818.6018.601,500
16 Nov 202318.6318.6318.5818.6218.6219,000
15 Nov 202318.5618.6018.5618.5718.5716,000
14 Nov 202318.5318.5918.5318.5718.5745,600
13 Nov 202318.4418.4418.4318.4418.444,000
10 Nov 202318.4318.4418.4318.4318.4318,300
09 Nov 202318.4518.4518.4218.4218.4210,200
08 Nov 202318.4318.4318.4218.4218.429,100
07 Nov 202318.4118.4318.4118.4218.422,100
06 Nov 202318.4218.4418.4118.4218.4210,300
03 Nov 202318.4318.4318.4118.4218.423,300
02 Nov 202318.4418.4418.4018.4018.407,500
01 Nov 202318.4018.4118.4018.4118.417,900
31 Oct 202318.3918.4118.3918.4018.4016,600
30 Oct 202318.4118.4118.3918.3918.396,200
27 Oct 202318.3918.4018.3918.3918.398,900
26 Oct 202318.4018.4018.3918.4018.409,700
25 Oct 202318.3818.4018.3818.4018.406,800
24 Oct 202318.3918.3918.3818.3818.387,800
23 Oct 202318.3818.4018.3818.3818.388,200
20 Oct 202318.3718.3918.3718.3718.3712,800
19 Oct 202318.3918.4018.3718.3718.378,200
18 Oct 202318.3818.3918.3618.3918.398,200
17 Oct 202318.3818.3918.3618.3918.394,900
16 Oct 202318.3718.3818.3618.3818.386,500
13 Oct 202318.3718.3718.3618.3718.376,400
12 Oct 202318.3618.3718.3518.3618.3613,100
11 Oct 202318.3618.3718.3518.3518.357,100
10 Oct 202318.3518.3618.3518.3518.354,100
09 Oct 202318.3618.3618.3618.3618.368,600
06 Oct 202318.3618.3618.3518.3518.358,800
05 Oct 202318.3618.3718.3618.3718.3713,500
04 Oct 202318.3418.3518.3318.3318.3312,500
03 Oct 202318.3418.3418.3318.3418.3415,200
02 Oct 202318.3518.3518.3318.3318.339,900
29 Sept 202318.3418.3518.3218.3218.327,600
28 Sept 202318.3218.3518.3218.3518.356,700
27 Sept 202318.3218.3318.3218.3218.327,300
26 Sept 202318.3118.3418.3118.3418.3433,900
25 Sept 202318.3218.3418.3118.3418.3421,600
22 Sept 202318.3318.3318.3118.3118.317,900
21 Sept 202318.3118.3318.3118.3318.3310,600
20 Sept 202318.3018.3118.3018.3018.3041,100
19 Sept 202318.3018.3118.2718.3118.3121,600
18 Sept 202318.3118.3218.2918.3118.3115,600
15 Sept 202318.2918.3118.2918.3018.3030,400
14 Sept 202318.3018.3118.2918.3118.3110,700
13 Sept 202318.2718.3018.2718.2818.2840,300
12 Sept 202318.2718.3018.2718.3018.3034,900
11 Sept 202318.2818.2918.2718.2718.2715,500
08 Sept 202318.2918.2918.2718.2718.2726,100
07 Sept 202318.2918.3018.2718.3018.3023,000
06 Sept 202318.2618.2918.2618.2718.2714,600
05 Sept 202318.2618.2818.2618.2718.276,600
01 Sept 202318.2618.2818.2618.2618.267,100
31 Aug 202318.2718.2918.2618.2818.2831,700
30 Aug 202318.2318.2618.2318.2518.2514,000
29 Aug 202318.2518.2718.2518.2718.2711,300
28 Aug 202318.2618.2618.2418.2418.2416,400
25 Aug 202318.2418.2618.2418.2418.2428,000
24 Aug 202318.2318.2618.2318.2518.254,900
23 Aug 202318.2418.2518.2118.2418.246,600
22 Aug 202318.2418.2518.2118.2118.2151,200
21 Aug 202318.2418.2518.2318.2518.2511,400
18 Aug 202318.2418.2518.2418.2518.253,400
17 Aug 202318.3818.3818.2618.2618.2638,300
16 Aug 202318.4118.4418.3418.3418.34128,300
15 Aug 202318.5218.5518.4418.4418.4413,600
14 Aug 202318.4818.5718.4818.5718.5716,100
11 Aug 202318.4918.4918.4018.4318.4320,800
10 Aug 202318.6718.7018.4818.5418.5418,700
09 Aug 202318.6518.6718.5018.5518.5516,200
08 Aug 202318.5918.6518.5618.6418.644,000
07 Aug 202318.7018.7618.6718.7618.7618,600
04 Aug 202318.7618.8518.6618.6618.664,600
03 Aug 202318.7518.8418.7518.8318.8317,400
02 Aug 202318.9518.9518.8518.8618.869,100
01 Aug 202319.1219.1619.0719.1419.1424,000
31 Jul 202319.0819.1119.0819.1119.1112,900
28 Jul 202319.1019.1019.0819.1019.101,200
27 Jul 202319.1219.1818.9518.9618.967,100
26 Jul 202319.0219.0918.9719.0219.0220,300
25 Jul 202319.1519.1819.1319.1419.1412,300
24 Jul 202319.0119.0719.0119.0419.0431,100
21 Jul 202319.0819.0819.0119.0219.026,000
20 Jul 202319.0919.1018.9619.0019.0016,000
19 Jul 202319.2319.2319.1819.2319.239,200
18 Jul 202319.1119.2219.1119.1919.196,400
17 Jul 202319.0519.1219.0319.1019.1030,100
14 Jul 202319.0219.0318.9718.9818.9810,900
13 Jul 202318.9519.0318.9419.0319.0312,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...